Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.675 2.709 2.675 2.703 913,441 +0.03(+1.02%)
Mar 28, 2014 2.655 2.682 2.641 2.675 292,128 +0.01(+0.51%)
Mar 27, 2014 2.648 2.662 2.635 2.662 377,258 +0.01(+0.51%)
Mar 26, 2014 2.669 2.669 2.628 2.648 655,361 -0.01(-0.51%)
Mar 25, 2014 2.662 2.682 2.635 2.662 1,993,878 -0.01(-0.25%)
Mar 24, 2014 2.675 2.675 2.628 2.669 671,962 +0.00(+0.00%)
Mar 21, 2014 2.675 2.696 2.662 2.669 426,874 +0.01(+0.51%)
Mar 20, 2014 2.662 2.675 2.648 2.655 346,561 -0.04(-1.51%)
Mar 19, 2014 2.709 2.709 2.682 2.696 516,086 -0.03(-1.00%)
Mar 18, 2014 2.709 2.723 2.696 2.723 460,007 -0.01(-0.50%)
Mar 17, 2014 2.709 2.736 2.703 2.736 398,361 +0.05(+1.77%)
Mar 14, 2014 2.682 2.689 2.662 2.689 333,060 +0.01(+0.25%)
Mar 13, 2014 2.709 2.709 2.669 2.682 470,256 -0.03(-1.25%)
Mar 12, 2014 2.709 2.730 2.709 2.716 147,597 -0.01(-0.50%)
Mar 11, 2014 2.730 2.730 2.709 2.730 291,274 -0.02(-0.74%)
Mar 10, 2014 2.750 2.770 2.730 2.750 535,106 -0.03(-0.98%)
Mar 07, 2014 2.784 2.784 2.764 2.777 364,703 -0.04(-1.45%)
Mar 06, 2014 2.791 2.859 2.791 2.818 528,308 +0.07(+2.47%)
Mar 05, 2014 2.770 2.770 2.743 2.750 333,717 -0.03(-1.22%)
Mar 04, 2014 2.777 2.791 2.770 2.784 217,904 +0.03(+1.23%)
Mar 03, 2014 2.764 2.770 2.730 2.750 922,971 -0.04(-1.46%)
Feb 28, 2014 2.791 2.791 2.770 2.791 451,547 +0.00(+0.00%)
Feb 27, 2014 2.791 2.798 2.770 2.791 427,232 -0.03(-1.20%)
Feb 26, 2014 2.852 2.852 2.811 2.825 224,643 -0.02(-0.72%)
Feb 25, 2014 2.852 2.859 2.832 2.845 389,731 -0.01(-0.24%)
Feb 24, 2014 2.838 2.859 2.825 2.852 428,223 +0.03(+0.96%)
Feb 21, 2014 2.838 2.845 2.818 2.825 304,842 -0.01(-0.24%)
Feb 20, 2014 2.818 2.838 2.818 2.832 397,700 -0.06(-2.11%)
Feb 19, 2014 2.865 2.913 2.838 2.893 1,394,454 +0.00(+0.00%)
Feb 18, 2014 2.886 2.893 2.865 2.893 356,448 +0.10(+3.40%)
Feb 14, 2014 2.784 2.798 2.798 2.798 350,356 -0.03(-1.20%)
Feb 13, 2014 2.804 2.832 2.791 2.832 469,369 -0.01(-0.48%)
Feb 12, 2014 2.845 2.845 2.832 2.845 168,240 -0.03(-0.95%)
Feb 11, 2014 2.838 2.879 2.838 2.872 229,780 +0.03(+1.20%)
Feb 10, 2014 2.838 2.838 2.825 2.838 3,173,458 +0.00(+0.00%)
Feb 07, 2014 2.838 2.845 2.825 2.838 476,328 +0.06(+2.20%)
Feb 06, 2014 2.770 2.784 2.750 2.777 351,914 +0.00(+0.00%)
Feb 05, 2014 2.757 2.777 2.743 2.777 572,054 +0.02(+0.74%)
Feb 04, 2014 2.764 2.764 2.723 2.757 494,572 -0.01(-0.25%)
Feb 03, 2014 2.798 2.804 2.750 2.764 896,254 -0.12(-4.24%)
Jan 31, 2014 2.906 2.906 2.872 2.886 382,917 -0.04(-1.39%)
Jan 30, 2014 2.886 2.947 2.865 2.927 611,093 +0.00(+0.00%)
Jan 29, 2014 2.927 2.940 2.913 2.927 765,178 -0.01(-0.46%)
Jan 28, 2014 2.954 2.961 2.933 2.940 415,429 -0.03(-0.92%)
Jan 27, 2014 2.981 2.988 2.947 2.967 356,432 -0.01(-0.23%)
Jan 24, 2014 3.028 3.028 2.974 2.974 799,530 -0.08(-2.67%)
Jan 23, 2014 3.062 3.069 3.028 3.056 528,815 +0.02(+0.67%)
Jan 22, 2014 3.049 3.049 3.022 3.035 449,492 +0.01(+0.45%)
Jan 21, 2014 3.028 3.028 3.001 3.022 310,945 +0.00(+0.00%)
Jan 17, 2014 3.035 3.022 3.022 3.022 228,710 +0.03(+0.91%)
Jan 16, 2014 3.049 3.049 2.988 2.994 239,446 -0.05(-1.78%)
Jan 15, 2014 3.056 3.056 3.035 3.049 260,416 -0.01(-0.22%)
Jan 14, 2014 3.049 3.056 3.028 3.056 657,902 +0.01(+0.22%)
Jan 13, 2014 3.049 3.056 3.022 3.049 1,028,019 -0.01(-0.22%)
Jan 10, 2014 3.062 3.069 3.042 3.056 947,750 +0.05(+1.58%)
Jan 09, 2014 3.022 3.022 2.974 3.008 404,986 +0.00(+0.00%)
Jan 08, 2014 3.015 3.022 3.001 3.008 408,937 +0.03(+1.14%)
Jan 07, 2014 2.954 2.974 2.940 2.974 683,184 +0.03(+0.92%)
Jan 06, 2014 2.954 2.967 2.933 2.947 255,344 +0.01(+0.46%)
Jan 03, 2014 2.920 2.933 2.906 2.933 305,122 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.